| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2023 | CNY | 14.88 | 15.12 | 14.6 | 14.65 | 14.65 | -0.37 (-2.46%) | 8,847,820 |
| 24 Feb 2023 | CNY | 14.93 | 15.15 | 14.81 | 15.02 | 15.02 | +0.09 (+0.60%) | 7,759,329 |
| 23 Feb 2023 | CNY | 15.37 | 15.37 | 14.85 | 14.93 | 14.93 | -0.51 (-3.30%) | 13,522,104 |
| 22 Feb 2023 | CNY | 15.2 | 15.59 | 14.94 | 15.44 | 15.44 | +0.12 (+0.78%) | 12,673,733 |
| 21 Feb 2023 | CNY | 15.38 | 15.78 | 15.22 | 15.32 | 15.32 | -0.06 (-0.39%) | 14,331,988 |
| 20 Feb 2023 | CNY | 15 | 15.4 | 14.94 | 15.38 | 15.38 | +0.48 (+3.22%) | 14,953,016 |
| 17 Feb 2023 | CNY | 15.51 | 15.76 | 14.89 | 14.9 | 14.9 | -0.66 (-4.24%) | 20,618,004 |
| 16 Feb 2023 | CNY | 15.89 | 16.44 | 15.45 | 15.56 | 15.56 | -0.39 (-2.45%) | 27,338,228 |
| 15 Feb 2023 | CNY | 15.38 | 16.05 | 15.34 | 15.95 | 15.95 | +0.59 (+3.84%) | 26,312,278 |
| 14 Feb 2023 | CNY | 15.51 | 15.65 | 15.28 | 15.36 | 15.36 | -0.14 (-0.90%) | 12,286,718 |
| 13 Feb 2023 | CNY | 15.49 | 15.67 | 15.34 | 15.5 | 15.5 | -0.04 (-0.26%) | 15,988,558 |
| 10 Feb 2023 | CNY | 15.69 | 16.12 | 15.49 | 15.54 | 15.54 | -0.26 (-1.65%) | 22,791,446 |
| 9 Feb 2023 | CNY | 15.56 | 15.82 | 15.12 | 15.8 | 15.8 | +0.4 (+2.60%) | 22,532,214 |
| 8 Feb 2023 | CNY | 15.7 | 15.88 | 15.27 | 15.4 | 15.4 | -0.27 (-1.72%) | 19,242,333 |
| 7 Feb 2023 | CNY | 15.63 | 15.87 | 15.37 | 15.67 | 15.67 | -0.29 (-1.82%) | 24,522,605 |
| 6 Feb 2023 | CNY | 15.04 | 16.45 | 14.82 | 15.96 | 15.96 | +1.05 (+7.04%) | 44,083,646 |
| 3 Feb 2023 | CNY | 14.52 | 14.91 | 14.43 | 14.91 | 14.91 | +0.43 (+2.97%) | 18,812,111 |
| 2 Feb 2023 | CNY | 14.53 | 14.94 | 14.48 | 14.48 | 14.48 | -0.04 (-0.28%) | 17,292,091 |
| 1 Feb 2023 | CNY | 14.07 | 14.53 | 14.03 | 14.52 | 14.52 | +0.52 (+3.71%) | 12,785,365 |
| 31 Jan 2023 | CNY | 14.14 | 14.2 | 13.99 | 14 | 14 | -0.18 (-1.27%) | 8,376,041 |
| 30 Jan 2023 | CNY | 14.24 | 14.35 | 14.15 | 14.18 | 14.18 | +0.2 (+1.43%) | 11,138,143 |
| 20 Jan 2023 | CNY | 13.9 | 14.16 | 13.83 | 13.98 | 13.98 | +0.09 (+0.65%) | 10,262,448 |
| 19 Jan 2023 | CNY | 13.6 | 13.92 | 13.55 | 13.89 | 13.89 | +0.22 (+1.61%) | 9,812,697 |
| 18 Jan 2023 | CNY | 13.46 | 13.68 | 13.34 | 13.67 | 13.67 | +0.25 (+1.86%) | 9,053,188 |
| 17 Jan 2023 | CNY | 13.63 | 13.7 | 13.35 | 13.42 | 13.42 | -0.17 (-1.25%) | 6,950,813 |
| 16 Jan 2023 | CNY | 13.35 | 13.69 | 13.35 | 13.59 | 13.59 | +0.24 (+1.80%) | 9,266,429 |
| 13 Jan 2023 | CNY | 13.52 | 13.6 | 13.29 | 13.35 | 13.35 | -0.16 (-1.18%) | 6,268,107 |
| 12 Jan 2023 | CNY | 13.48 | 13.65 | 13.29 | 13.51 | 13.51 | +0.11 (+0.82%) | 8,169,944 |
| 11 Jan 2023 | CNY | 13.61 | 13.82 | 13.38 | 13.4 | 13.4 | -0.2 (-1.47%) | 9,332,758 |
| 10 Jan 2023 | CNY | 13.5 | 13.71 | 13.38 | 13.6 | 13.6 | +0.03 (+0.22%) | 7,086,146 |
